677 lines
35 KiB
CSV
677 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231027,201400,1217985350,40800,40800,40800,40800,1073
|
|
20231027,201300,1217985350,40800,40800,40800,40800,0
|
|
20231027,201200,1217985350,40800,40800,40800,40800,0
|
|
20231027,201100,1217985350,40800,40800,40800,40800,0
|
|
20231027,201000,1217985350,40800,40800,40800,40800,0
|
|
20231027,200900,1217985350,40800,40800,40800,40800,0
|
|
20231027,200800,1217985350,40800,40800,40800,40800,0
|
|
20231027,200700,1217985350,40800,40800,40800,40800,0
|
|
20231027,200600,1217985350,40800,40800,40800,40800,0
|
|
20231027,200500,1217985350,40800,40800,40800,40800,0
|
|
20231027,200400,1217985350,40800,40800,40800,40800,0
|
|
20231027,200300,1217985350,40800,40800,40800,40800,0
|
|
20231027,200200,1217985350,40800,40800,40800,40800,0
|
|
20231027,200100,1217985350,40800,40800,40800,40800,0
|
|
20231027,200000,1217985350,40800,40800,40800,40800,0
|
|
20231027,195900,1217985350,40800,40800,40800,40800,0
|
|
20231027,195800,1217985350,40800,40800,40800,40800,0
|
|
20231027,195700,1217985350,40800,40800,40800,40800,0
|
|
20231027,195600,1217985350,40800,40800,40800,40800,0
|
|
20231027,195500,1217985350,40800,40800,40800,40800,0
|
|
20231027,195400,1217985350,40800,40800,40800,40800,0
|
|
20231027,195300,1217985350,40800,40800,40800,40800,0
|
|
20231027,195200,1217985350,40800,40800,40800,40800,0
|
|
20231027,195100,1217985350,40800,40800,40800,40800,0
|
|
20231027,195000,1217985350,40800,40800,40800,40800,0
|
|
20231027,194900,1217985350,40800,40800,40800,40800,0
|
|
20231027,194800,1217985350,40800,40800,40800,40800,0
|
|
20231027,194700,1217985350,40800,40800,40800,40800,0
|
|
20231027,194600,1217985350,40800,40800,40800,40800,0
|
|
20231027,194500,1217985350,40800,40800,40800,40800,0
|
|
20231027,194400,1217985350,40800,40800,40800,40800,1073
|
|
20231027,194300,1217985350,40800,40800,40800,40800,0
|
|
20231027,194200,1217985350,40800,40800,40800,40800,0
|
|
20231027,194100,1217985350,40800,40800,40800,40800,0
|
|
20231027,194000,1217985350,40800,40800,40800,40800,0
|
|
20231027,193900,1217985350,40800,40800,40800,40800,0
|
|
20231027,193800,1217985350,40800,40800,40800,40800,0
|
|
20231027,193700,1217985350,40800,40800,40800,40800,0
|
|
20231027,193600,1217985350,40800,40800,40800,40800,0
|
|
20231027,193500,1217985350,40800,40800,40800,40800,0
|
|
20231027,193400,1217985350,40800,40800,40800,40800,0
|
|
20231027,193300,1217985350,40800,40800,40800,40800,0
|
|
20231027,193200,1217985350,40800,40800,40800,40800,0
|
|
20231027,193100,1217985350,40800,40800,40800,40800,0
|
|
20231027,193000,1217985350,40800,40800,40800,40800,0
|
|
20231027,192900,1217985350,40800,40800,40800,40800,0
|
|
20231027,192800,1217985350,40800,40800,40800,40800,0
|
|
20231027,192700,1217985350,40800,40800,40800,40800,0
|
|
20231027,192600,1217985350,40800,40800,40800,40800,0
|
|
20231027,192500,1217985350,40800,40800,40800,40800,0
|
|
20231027,192400,1217985350,40800,40800,40800,40800,0
|
|
20231027,192300,1217985350,40800,40800,40800,40800,0
|
|
20231027,192200,1217985350,40800,40800,40800,40800,0
|
|
20231027,192100,1217985350,40800,40800,40800,40800,0
|
|
20231027,192000,1217985350,40800,40800,40800,40800,0
|
|
20231027,191900,1217985350,40800,40800,40800,40800,0
|
|
20231027,191800,1217985350,40800,40800,40800,40800,0
|
|
20231027,191700,1217985350,40800,40800,40800,40800,0
|
|
20231027,191600,1217985350,40800,40800,40800,40800,0
|
|
20231027,191500,1217985350,40800,40800,40800,40800,0
|
|
20231027,191400,1217985350,40800,40800,40800,40800,1073
|
|
20231027,191300,1217985350,40800,40800,40800,40800,0
|
|
20231027,191200,1217985350,40800,40800,40800,40800,0
|
|
20231027,191100,1217985350,40800,40800,40800,40800,0
|
|
20231027,191000,1217985350,40800,40800,40800,40800,0
|
|
20231027,190900,1217985350,40800,40800,40800,40800,0
|
|
20231027,190800,1217985350,40800,40800,40800,40800,0
|
|
20231027,190700,1217985350,40800,40800,40800,40800,0
|
|
20231027,190600,1217985350,40800,40800,40800,40800,0
|
|
20231027,190500,1217985350,40800,40800,40800,40800,0
|
|
20231027,190400,1217985350,40800,40800,40800,40800,0
|
|
20231027,190300,1217985350,40800,40800,40800,40800,0
|
|
20231027,190200,1217985350,40800,40800,40800,40800,0
|
|
20231027,190100,1217985350,40800,40800,40800,40800,0
|
|
20231027,190000,1217985350,40800,40800,40800,40800,0
|
|
20231027,185900,1217985350,40800,40800,40800,40800,0
|
|
20231027,185800,1217985350,40800,40800,40800,40800,0
|
|
20231027,185700,1217985350,40800,40800,40800,40800,0
|
|
20231027,185600,1217985350,40800,40800,40800,40800,0
|
|
20231027,185500,1217985350,40800,40800,40800,40800,0
|
|
20231027,185400,1217985350,40800,40800,40800,40800,0
|
|
20231027,185300,1217985350,40800,40800,40800,40800,0
|
|
20231027,185200,1217985350,40800,40800,40800,40800,0
|
|
20231027,185100,1217985350,40800,40800,40800,40800,0
|
|
20231027,185000,1217985350,40800,40800,40800,40800,0
|
|
20231027,184900,1217985350,40800,40800,40800,40800,0
|
|
20231027,184800,1217985350,40800,40800,40800,40800,0
|
|
20231027,184700,1217985350,40800,40800,40800,40800,0
|
|
20231027,184600,1217985350,40800,40800,40800,40800,0
|
|
20231027,184500,1217985350,40800,40800,40800,40800,0
|
|
20231027,184400,1217985350,40800,40800,40800,40800,1073
|
|
20231027,184300,1217985350,40800,40800,40800,40800,0
|
|
20231027,184200,1217985350,40800,40800,40800,40800,0
|
|
20231027,184100,1217985350,40800,40800,40800,40800,0
|
|
20231027,184000,1217985350,40800,40800,40800,40800,0
|
|
20231027,183900,1217985350,40800,40800,40800,40800,0
|
|
20231027,183800,1217985350,40800,40800,40800,40800,0
|
|
20231027,183700,1217985350,40800,40800,40800,40800,0
|
|
20231027,183600,1217985350,40800,40800,40800,40800,0
|
|
20231027,183500,1217985350,40800,40800,40800,40800,0
|
|
20231027,183400,1217985350,40800,40800,40800,40800,0
|
|
20231027,183300,1217985350,40800,40800,40800,40800,0
|
|
20231027,183200,1217985350,40800,40800,40800,40800,0
|
|
20231027,183100,1217985350,40800,40800,40800,40800,0
|
|
20231027,183000,1217985350,40800,40800,40800,40800,0
|
|
20231027,182900,1217985350,40800,40800,40800,40800,0
|
|
20231027,182800,1217985350,40800,40800,40800,40800,0
|
|
20231027,182700,1217985350,40800,40800,40800,40800,0
|
|
20231027,182600,1217985350,40800,40800,40800,40800,0
|
|
20231027,182500,1217985350,40800,40800,40800,40800,0
|
|
20231027,182400,1217985350,40800,40800,40800,40800,0
|
|
20231027,182300,1217985350,40800,40800,40800,40800,0
|
|
20231027,182200,1217985350,40800,40800,40800,40800,0
|
|
20231027,182100,1217985350,40800,40800,40800,40800,0
|
|
20231027,182000,1217985350,40800,40800,40800,40800,0
|
|
20231027,181900,1217985350,40800,40800,40800,40800,0
|
|
20231027,181800,1217985350,40800,40800,40800,40800,0
|
|
20231027,181700,1217985350,40800,40800,40800,40800,0
|
|
20231027,181600,1217985350,40800,40800,40800,40800,0
|
|
20231027,181500,1217985350,40800,40800,40800,40800,0
|
|
20231027,181400,1217985350,40800,40800,40800,40800,1073
|
|
20231027,181300,1217985350,40800,40800,40800,40800,0
|
|
20231027,181200,1217985350,40800,40800,40800,40800,0
|
|
20231027,181100,1217985350,40800,40800,40800,40800,0
|
|
20231027,181000,1217985350,40800,40800,40800,40800,0
|
|
20231027,180900,1217985350,40800,40800,40800,40800,0
|
|
20231027,180800,1217985350,40800,40800,40800,40800,0
|
|
20231027,180700,1217985350,40800,40800,40800,40800,0
|
|
20231027,180600,1217985350,40800,40800,40800,40800,0
|
|
20231027,180500,1217985350,40800,40800,40800,40800,0
|
|
20231027,180400,1217985350,40800,40800,40800,40800,0
|
|
20231027,180300,1217985350,40800,40800,40800,40800,0
|
|
20231027,180200,1217985350,40800,40800,40800,40800,0
|
|
20231027,180100,1217985350,40800,40800,40800,40800,0
|
|
20231027,180000,1217985350,40800,40800,40800,40800,0
|
|
20231027,175900,1217985350,40800,40800,40800,40800,0
|
|
20231027,175800,1217985350,40800,40800,40800,40800,0
|
|
20231027,175700,1217985350,40800,40800,40800,40800,0
|
|
20231027,175600,1217985350,40800,40800,40800,40800,0
|
|
20231027,175500,1217985350,40800,40800,40800,40800,0
|
|
20231027,175400,1217985350,40800,40800,40800,40800,0
|
|
20231027,175300,1217985350,40800,40800,40800,40800,0
|
|
20231027,175200,1217985350,40800,40800,40800,40800,0
|
|
20231027,175100,1217985350,40800,40800,40800,40800,0
|
|
20231027,175000,1217985350,40800,40800,40800,40800,0
|
|
20231027,174900,1217985350,40800,40800,40800,40800,0
|
|
20231027,174800,1217985350,40800,40800,40800,40800,0
|
|
20231027,174700,1217985350,40800,40800,40800,40800,0
|
|
20231027,174600,1217985350,40800,40800,40800,40800,0
|
|
20231027,174500,1217985350,40800,40800,40800,40800,0
|
|
20231027,174400,1217985350,40800,40800,40800,40800,1073
|
|
20231027,174300,1217985350,40800,40800,40800,40800,0
|
|
20231027,174200,1217985350,40800,40800,40800,40800,0
|
|
20231027,174100,1217985350,40800,40800,40800,40800,0
|
|
20231027,174000,1217985350,40800,40800,40800,40800,0
|
|
20231027,173900,1217985350,40800,40800,40800,40800,0
|
|
20231027,173800,1217985350,40800,40800,40800,40800,0
|
|
20231027,173700,1217985350,40800,40800,40800,40800,0
|
|
20231027,173600,1217985350,40800,40800,40800,40800,0
|
|
20231027,173500,1217985350,40800,40800,40800,40800,0
|
|
20231027,173400,1217985350,40800,40800,40800,40800,0
|
|
20231027,173300,1217985350,40800,40800,40800,40800,0
|
|
20231027,173200,1217985350,40800,40800,40800,40800,0
|
|
20231027,173100,1217985350,40800,40800,40800,40800,0
|
|
20231027,173000,1217985350,40800,40800,40800,40800,0
|
|
20231027,172900,1217985350,40800,40800,40800,40800,0
|
|
20231027,172800,1217985350,40800,40800,40800,40800,0
|
|
20231027,172700,1217985350,40800,40800,40800,40800,0
|
|
20231027,172600,1217985350,40800,40800,40800,40800,0
|
|
20231027,172500,1217985350,40800,40800,40800,40800,0
|
|
20231027,172400,1217985350,40800,40800,40800,40800,0
|
|
20231027,172300,1217985350,40800,40800,40800,40800,0
|
|
20231027,172200,1217985350,40800,40800,40800,40800,0
|
|
20231027,172100,1217985350,40800,40800,40800,40800,0
|
|
20231027,172000,1217985350,40800,40800,40800,40800,0
|
|
20231027,171900,1217985350,40800,40800,40800,40800,0
|
|
20231027,171800,1217985350,40800,40800,40800,40800,0
|
|
20231027,171700,1217985350,40800,40800,40800,40800,0
|
|
20231027,171600,1217985350,40800,40800,40800,40800,0
|
|
20231027,171500,1217985350,40800,40800,40800,40800,0
|
|
20231027,171400,1217985350,40800,40800,40800,40800,1073
|
|
20231027,171300,1217985350,40800,40800,40800,40800,0
|
|
20231027,171200,1217985350,40800,40800,40800,40800,0
|
|
20231027,171100,1217985350,40800,40800,40800,40800,0
|
|
20231027,171000,1217985350,40800,40800,40800,40800,0
|
|
20231027,170900,1217985350,40800,40800,40800,40800,0
|
|
20231027,170800,1217985350,40800,40800,40800,40800,0
|
|
20231027,170700,1217985350,40800,40800,40800,40800,0
|
|
20231027,170600,1217985350,40800,40800,40800,40800,0
|
|
20231027,170500,1217985350,40800,40800,40800,40800,0
|
|
20231027,170400,1217985350,40800,40800,40800,40800,0
|
|
20231027,170300,1217985350,40800,40800,40800,40800,0
|
|
20231027,170200,1217985350,40800,40800,40800,40800,0
|
|
20231027,170100,1217985350,40800,40800,40800,40800,0
|
|
20231027,170000,1217985350,40800,40800,40800,40800,0
|
|
20231027,165900,1217985350,40800,40800,40800,40800,0
|
|
20231027,165800,1217985350,40800,40800,40800,40800,0
|
|
20231027,165700,1217985350,40800,40800,40800,40800,0
|
|
20231027,165600,1217985350,40800,40800,40800,40800,0
|
|
20231027,165500,1217985350,40800,40800,40800,40800,0
|
|
20231027,165400,1217985350,40800,40800,40800,40800,0
|
|
20231027,165300,1217985350,40800,40800,40800,40800,0
|
|
20231027,165200,1217985350,40800,40800,40800,40800,0
|
|
20231027,165100,1217985350,40800,40800,40800,40800,0
|
|
20231027,165000,1217985350,40800,40800,40800,40800,0
|
|
20231027,164900,1217985350,40800,40800,40800,40800,0
|
|
20231027,164800,1217985350,40800,40800,40800,40800,0
|
|
20231027,164700,1217985350,40800,40800,40800,40800,0
|
|
20231027,164600,1217985350,40800,40800,40800,40800,0
|
|
20231027,164500,1217985350,40800,40800,40800,40800,0
|
|
20231027,164400,1217985350,40800,40800,40800,40800,1073
|
|
20231027,164300,1217985350,40800,40800,40800,40800,0
|
|
20231027,164200,1217985350,40800,40800,40800,40800,0
|
|
20231027,164100,1217985350,40800,40800,40800,40800,0
|
|
20231027,164000,1217985350,40800,40800,40800,40800,0
|
|
20231027,163900,1217985350,40800,40800,40800,40800,0
|
|
20231027,163800,1217985350,40800,40800,40800,40800,0
|
|
20231027,163700,1217985350,40800,40800,40800,40800,0
|
|
20231027,163600,1217985350,40800,40800,40800,40800,0
|
|
20231027,163500,1217985350,40800,40800,40800,40800,0
|
|
20231027,163400,1217985350,40800,40800,40800,40800,0
|
|
20231027,163300,1217985350,40800,40800,40800,40800,0
|
|
20231027,163200,1217985350,40800,40800,40800,40800,0
|
|
20231027,163100,1217985350,40800,40800,40800,40800,0
|
|
20231027,163000,1217985350,40800,40800,40800,40800,0
|
|
20231027,162900,1217985350,40800,40800,40800,40800,0
|
|
20231027,162800,1217985350,40800,40800,40800,40800,0
|
|
20231027,162700,1217985350,40800,40800,40800,40800,0
|
|
20231027,162600,1217985350,40800,40800,40800,40800,0
|
|
20231027,162500,1217985350,40800,40800,40800,40800,0
|
|
20231027,162400,1217985350,40800,40800,40800,40800,0
|
|
20231027,162300,1217985350,40800,40800,40800,40800,0
|
|
20231027,162200,1217985350,40800,40800,40800,40800,0
|
|
20231027,162100,1217985350,40800,40800,40800,40800,0
|
|
20231027,162000,1217985350,40800,40800,40800,40800,0
|
|
20231027,161900,1217985350,40800,40800,40800,40800,0
|
|
20231027,161800,1217985350,40800,40800,40800,40800,0
|
|
20231027,161700,1217985350,40800,40800,40800,40800,0
|
|
20231027,161600,1217985350,40800,40800,40800,40800,0
|
|
20231027,161500,1217985350,40800,40800,40800,40800,0
|
|
20231027,161400,1217985350,40800,40800,40800,40800,1073
|
|
20231027,161300,1217985350,40800,40800,40800,40800,0
|
|
20231027,161200,1217985350,40800,40800,40800,40800,0
|
|
20231027,161100,1217985350,40800,40800,40800,40800,0
|
|
20231027,161000,1217985350,40800,40800,40800,40800,0
|
|
20231027,160900,1217985350,40800,40800,40800,40800,0
|
|
20231027,160800,1217985350,40800,40800,40800,40800,0
|
|
20231027,160700,1217985350,40800,40800,40800,40800,0
|
|
20231027,160600,1217985350,40800,40800,40800,40800,0
|
|
20231027,160500,1217985350,40800,40800,40800,40800,0
|
|
20231027,160400,1217985350,40800,40800,40800,40800,0
|
|
20231027,160300,1217985350,40800,40800,40800,40800,0
|
|
20231027,160200,1217985350,40800,40800,40800,40800,0
|
|
20231027,160100,1217985350,40800,40800,40800,40800,0
|
|
20231027,160000,1217985350,40800,40800,40800,40800,0
|
|
20231027,155900,1217985350,40800,40800,40800,40800,0
|
|
20231027,155800,1217985350,40800,40800,40800,40800,0
|
|
20231027,155700,1217985350,40800,40800,40800,40800,0
|
|
20231027,155600,1217985350,40800,40800,40800,40800,0
|
|
20231027,155500,1217985350,40800,40800,40800,40800,0
|
|
20231027,155400,1217985350,40800,40800,40800,40800,0
|
|
20231027,155300,1217985350,40800,40800,40800,40800,0
|
|
20231027,155200,1217985350,40800,40800,40800,40800,0
|
|
20231027,155100,1217985350,40800,40800,40800,40800,0
|
|
20231027,155000,1217985350,40800,40800,40800,40800,0
|
|
20231027,154900,1217985350,40800,40800,40800,40800,0
|
|
20231027,154800,1217985350,40800,40800,40800,40800,0
|
|
20231027,154700,1217985350,40800,40800,40800,40800,0
|
|
20231027,154600,1217985350,40800,40800,40800,40800,0
|
|
20231027,154500,1217985350,40800,40800,40800,40800,0
|
|
20231027,154400,1217985350,40800,40800,40800,40800,1073
|
|
20231027,154300,1217985350,40800,40800,40800,40800,0
|
|
20231027,154200,1217985350,40800,40800,40800,40800,0
|
|
20231027,154100,1217985350,40800,40800,40800,40800,0
|
|
20231027,154000,1217985350,40800,40800,40800,40800,0
|
|
20231027,153900,1217985350,40800,40800,40800,40800,0
|
|
20231027,153800,1217985350,40800,40800,40800,40800,0
|
|
20231027,153700,1217985350,40800,40800,40800,40800,0
|
|
20231027,153600,1217985350,40800,40800,40800,40800,0
|
|
20231027,153500,1217985350,40800,40800,40800,40800,0
|
|
20231027,153400,1217985350,40800,40800,40800,40800,0
|
|
20231027,153300,1217985350,40800,40800,40800,40800,0
|
|
20231027,153200,1217985350,40800,40800,40800,40800,0
|
|
20231027,153100,1217985350,40800,40800,40800,40800,0
|
|
20231027,153000,1217985350,40800,40800,40800,40800,1073
|
|
20231027,152900,1174206950,40700,40700,40700,40700,0
|
|
20231027,152800,1174206950,40700,40700,40700,40700,0
|
|
20231027,152700,1174206950,40700,40700,40700,40700,0
|
|
20231027,152600,1174206950,40700,40700,40700,40700,0
|
|
20231027,152500,1174206950,40700,40700,40700,40700,0
|
|
20231027,152400,1174206950,40700,40700,40700,40700,0
|
|
20231027,152300,1174206950,40700,40700,40700,40700,0
|
|
20231027,152200,1174206950,40700,40700,40700,40700,0
|
|
20231027,152100,1174206950,40700,40700,40700,40700,0
|
|
20231027,152000,1174206950,40700,40700,40700,40700,0
|
|
20231027,151900,1174206950,40700,40750,40800,40700,77
|
|
20231027,151800,1171069750,40800,40800,40800,40750,41
|
|
20231027,151700,1169398300,40800,40800,40800,40750,36
|
|
20231027,151600,1167931100,40800,40750,40800,40750,44
|
|
20231027,151500,1166137950,40800,40750,40800,40750,123
|
|
20231027,151400,1161125450,40750,40750,40750,40750,51
|
|
20231027,151300,1159047200,40750,40800,40800,40750,31
|
|
20231027,151200,1157783000,40800,40800,40800,40800,53
|
|
20231027,151100,1155620600,40800,40850,40850,40800,53
|
|
20231027,151000,1153458050,40900,40950,40950,40850,18
|
|
20231027,150900,1152722150,40850,40900,40950,40850,75
|
|
20231027,150800,1149653000,40850,40900,40900,40850,44
|
|
20231027,150700,1147854550,40850,40800,40850,40750,159
|
|
20231027,150600,1141371650,40850,40800,40850,40750,138
|
|
20231027,150500,1135745850,40850,40850,40850,40850,4
|
|
20231027,150400,1135582450,40850,40850,40850,40850,15
|
|
20231027,150300,1134969700,40900,40850,40900,40850,6
|
|
20231027,150200,1134724400,40850,40900,40900,40800,47
|
|
20231027,150100,1132804500,40900,41000,41000,40900,20
|
|
20231027,150000,1131984700,40950,40950,40950,40950,7
|
|
20231027,145900,1131698050,40950,40950,40950,40900,42
|
|
20231027,145800,1129978800,40950,40950,40950,40900,27
|
|
20231027,145700,1128873850,40950,40950,40950,40950,14
|
|
20231027,145600,1128300550,40950,40950,40950,40950,100
|
|
20231027,145500,1124205550,40750,40950,40950,40750,64
|
|
20231027,145400,1121589100,41000,40950,41000,40950,27
|
|
20231027,145300,1120482800,41000,41000,41000,41000,4
|
|
20231027,145200,1120318800,40950,41000,41000,40950,28
|
|
20231027,145100,1119171450,40950,40950,40950,40950,23
|
|
20231027,145000,1118229600,41000,41000,41000,41000,4
|
|
20231027,144900,1118065600,40950,40950,41000,40950,30
|
|
20231027,144800,1116837050,40900,41000,41000,40900,81
|
|
20231027,144700,1113518600,41000,40950,41000,40950,13
|
|
20231027,144600,1112986050,40950,40950,40950,40950,62
|
|
20231027,144500,1110447150,41000,40950,41000,40900,47
|
|
20231027,144400,1108522650,40950,40950,40950,40950,39
|
|
20231027,144300,1106925600,40900,40900,40900,40900,16
|
|
20231027,144200,1106271200,40900,40900,40950,40900,22
|
|
20231027,144100,1105371050,40950,40950,40950,40950,4
|
|
20231027,144000,1105207250,40950,40950,40950,40900,54
|
|
20231027,143900,1102997350,40900,40900,40900,40900,25
|
|
20231027,143800,1101974850,40950,40950,40950,40950,10
|
|
20231027,143700,1101565350,40900,40900,40950,40900,39
|
|
20231027,143600,1099970050,40900,40900,40900,40900,0
|
|
20231027,143500,1099970050,40900,40900,40900,40900,11
|
|
20231027,143400,1099520150,40900,40950,40950,40900,10
|
|
20231027,143300,1099110950,40950,41000,41000,40950,29
|
|
20231027,143200,1097922300,40900,40950,40950,40900,41
|
|
20231027,143100,1096243800,40950,40950,40950,40950,4
|
|
20231027,143000,1096080000,40950,41000,41000,40950,39
|
|
20231027,142900,1094481700,41000,40950,41000,40950,43
|
|
20231027,142800,1092719400,40950,41000,41000,40950,30
|
|
20231027,142700,1091490700,41050,40900,41050,40900,2
|
|
20231027,142600,1091408750,41050,40900,41050,40900,33
|
|
20231027,142500,1090058500,40950,40950,40950,40950,84
|
|
20231027,142400,1086618700,40900,40950,40950,40900,29
|
|
20231027,142300,1085431800,40950,40900,40950,40900,26
|
|
20231027,142200,1084367800,40900,40900,40900,40900,2
|
|
20231027,142100,1084286000,40950,40950,40950,40900,46
|
|
20231027,142000,1082403000,40900,40900,40900,40900,14
|
|
20231027,141900,1081830400,40950,40950,40950,40950,18
|
|
20231027,141800,1081093300,40900,40850,40950,40850,367
|
|
20231027,141700,1066094750,40800,40800,40800,40800,13
|
|
20231027,141600,1065564350,40850,40800,40850,40800,28
|
|
20231027,141500,1064421350,40800,40850,40850,40800,19
|
|
20231027,141400,1063645900,40850,40850,40850,40800,40
|
|
20231027,141300,1062012600,40850,40850,40850,40850,16
|
|
20231027,141200,1061359000,40800,40800,40850,40800,25
|
|
20231027,141100,1060338800,40800,40850,40850,40800,41
|
|
20231027,141000,1058665500,40800,40800,40800,40800,13
|
|
20231027,140900,1058135100,40850,40850,40850,40850,16
|
|
20231027,140800,1057481500,40800,40800,40800,40800,27
|
|
20231027,140700,1056379900,40850,40800,40850,40800,26
|
|
20231027,140600,1055318500,40850,40850,40850,40850,35
|
|
20231027,140500,1053888750,40800,40800,40800,40800,14
|
|
20231027,140400,1053317550,40850,40800,40850,40800,32
|
|
20231027,140300,1052011650,40850,40800,40850,40800,14
|
|
20231027,140200,1051440400,40850,40850,40900,40800,142
|
|
20231027,140100,1045640150,40850,40900,40900,40850,39
|
|
20231027,140000,1044046450,40850,40850,40850,40850,0
|
|
20231027,135900,1044046450,40850,40900,40900,40850,44
|
|
20231027,135800,1042247550,40850,40850,40850,40850,14
|
|
20231027,135700,1041675650,40900,40850,40900,40850,13
|
|
20231027,135600,1041144000,40850,40900,40900,40850,18
|
|
20231027,135500,1040408500,40900,40900,40900,40850,41
|
|
20231027,135400,1038732250,40900,40900,40900,40900,9
|
|
20231027,135300,1038364150,40850,40800,40850,40800,120
|
|
20231027,135200,1033467450,40800,40800,40800,40750,37
|
|
20231027,135100,1031958550,40750,40800,40800,40750,27
|
|
20231027,135000,1030857550,40750,40800,40800,40750,20
|
|
20231027,134900,1030042250,40800,40750,40800,40750,17
|
|
20231027,134800,1029349300,40800,40750,40800,40750,68
|
|
20231027,134700,1026577500,40800,40800,40800,40800,20
|
|
20231027,134600,1025761500,40750,40800,40800,40750,18
|
|
20231027,134500,1025027800,40800,40750,40800,40750,39
|
|
20231027,134400,1023437950,40800,40750,40800,40750,7
|
|
20231027,134300,1023152650,40800,40750,40800,40750,32
|
|
20231027,134200,1021847900,40750,40750,40750,40750,120
|
|
20231027,134100,1016957900,40750,40750,40750,40750,0
|
|
20231027,134000,1016957900,40750,40800,40800,40750,30
|
|
20231027,133900,1015734600,40750,40750,40750,40750,19
|
|
20231027,133800,1014960350,40750,40750,40750,40750,19
|
|
20231027,133700,1014186100,40750,40750,40750,40750,14
|
|
20231027,133600,1013615600,40800,40800,40800,40750,43
|
|
20231027,133500,1011862500,40750,40750,40750,40750,0
|
|
20231027,133400,1011862500,40750,40750,40750,40750,27
|
|
20231027,133300,1010762250,40800,40750,40800,40750,28
|
|
20231027,133200,1009621050,40800,40800,40800,40800,12
|
|
20231027,133100,1009131450,40750,40750,40750,40750,14
|
|
20231027,133000,1008560950,40850,40850,40850,40850,4
|
|
20231027,132900,1008397550,40850,40850,40850,40850,0
|
|
20231027,132800,1008397550,40850,40900,40900,40850,69
|
|
20231027,132700,1005576750,40950,40850,40950,40850,12
|
|
20231027,132600,1005086150,40850,40900,40900,40850,80
|
|
20231027,132500,1001815400,40950,40950,40950,40950,0
|
|
20231027,132400,1001815400,40950,40900,40950,40900,26
|
|
20231027,132300,1000751500,40950,40750,40950,40750,436
|
|
20231027,132200,982943800,40850,40750,40850,40750,898
|
|
20231027,132100,946343450,40700,40750,40750,40700,44
|
|
20231027,132000,944551900,40750,40700,40750,40700,31
|
|
20231027,131900,943289950,40700,40750,40750,40700,326
|
|
20231027,131800,930020800,40750,40750,40750,40750,200
|
|
20231027,131700,921870800,40800,40750,40800,40750,55
|
|
20231027,131600,919628750,40800,40750,40800,40750,654
|
|
20231027,131500,892973000,40750,40800,40800,40750,112
|
|
20231027,131400,888404100,40850,40900,40950,40850,195
|
|
20231027,131300,880432400,40950,40950,40950,40950,48
|
|
20231027,131200,878466800,40950,40950,40950,40950,0
|
|
20231027,131100,878466800,40950,41000,41000,40950,38
|
|
20231027,131000,876910500,41000,40950,41000,40950,17
|
|
20231027,130900,876214300,40950,41000,41000,40950,68
|
|
20231027,130800,873429150,40950,40950,40950,40950,14
|
|
20231027,130700,872855850,41000,40950,41000,40950,61
|
|
20231027,130600,870357700,40950,41000,41000,40950,67
|
|
20231027,130500,867611350,41050,41000,41050,41000,63
|
|
20231027,130400,865027600,41050,41000,41050,41000,18
|
|
20231027,130300,864289400,41000,41000,41000,41000,0
|
|
20231027,130200,864289400,41000,41000,41000,41000,46
|
|
20231027,130100,862403400,41050,41000,41050,41000,29
|
|
20231027,130000,861213650,41050,41050,41050,41050,0
|
|
20231027,125900,861213650,41050,41050,41050,41000,22
|
|
20231027,125800,860311200,41000,41000,41050,41000,135
|
|
20231027,125700,854775300,41050,41050,41050,41050,7
|
|
20231027,125600,854487950,41000,41000,41000,41000,14
|
|
20231027,125500,853913950,41000,41050,41050,41000,77
|
|
20231027,125400,850756300,41050,41050,41050,41050,27
|
|
20231027,125300,849647950,41000,41050,41050,41000,22
|
|
20231027,125200,848745550,41000,41000,41000,41000,13
|
|
20231027,125100,848212550,41000,41000,41000,41000,169
|
|
20231027,125000,841283550,40950,40950,41000,40950,43
|
|
20231027,124900,839521950,40950,40950,40950,40950,14
|
|
20231027,124800,838948650,41000,41000,41000,41000,10
|
|
20231027,124700,838538650,40950,40950,40950,40950,26
|
|
20231027,124600,837473950,41000,40950,41000,40950,25
|
|
20231027,124500,836449650,41000,41000,41000,41000,12
|
|
20231027,124400,835957650,40950,40950,40950,40950,20
|
|
20231027,124300,835138650,40950,41000,41000,40950,21
|
|
20231027,124200,834278350,41000,40950,41000,40950,38
|
|
20231027,124100,832721000,40950,40950,40950,40950,2
|
|
20231027,124000,832639100,40950,41000,41000,40950,15
|
|
20231027,123900,832024800,40900,41000,41000,40900,46
|
|
20231027,123800,830140200,40950,40950,40950,40950,0
|
|
20231027,123700,830140200,40950,40950,41000,40950,42
|
|
20231027,123600,828420250,41000,40950,41000,40950,65
|
|
20231027,123500,825758200,41000,41000,41000,41000,20
|
|
20231027,123400,824938200,40950,41000,41000,40950,21
|
|
20231027,123300,824077900,41050,41050,41050,41050,0
|
|
20231027,123200,824077900,41050,41050,41050,41050,4
|
|
20231027,123100,823913700,41000,41100,41150,40950,138
|
|
20231027,123000,818246450,41100,41100,41100,41100,14
|
|
20231027,122900,817671050,41100,41100,41100,41100,16
|
|
20231027,122800,817013450,41050,41100,41100,41050,51
|
|
20231027,122700,814919450,41100,41000,41100,41000,32
|
|
20231027,122600,813605600,41050,41050,41050,41050,12
|
|
20231027,122500,813113000,41000,41050,41050,41000,25
|
|
20231027,122400,812087700,41100,41100,41100,41100,0
|
|
20231027,122300,812087700,41100,41100,41100,41100,12
|
|
20231027,122200,811594500,41100,41100,41150,40700,964
|
|
20231027,122100,772152200,41100,41100,41100,41100,13
|
|
20231027,122000,771617900,41150,41100,41150,41100,31
|
|
20231027,121900,770342950,41150,41150,41150,41150,10
|
|
20231027,121800,769931450,41150,41150,41150,41150,60
|
|
20231027,121700,767462450,41150,41150,41150,41150,13
|
|
20231027,121600,766927500,41200,41200,41200,41150,61
|
|
20231027,121500,764416300,41150,41200,41200,41150,15
|
|
20231027,121400,763799000,41200,41200,41200,41200,2
|
|
20231027,121300,763716600,41250,41200,41250,41200,62
|
|
20231027,121200,761162100,41200,41200,41200,41200,22
|
|
20231027,121100,760255700,41200,41200,41250,41200,45
|
|
20231027,121000,758401250,41200,41250,41250,41200,27
|
|
20231027,120900,757288650,41200,41250,41250,41200,56
|
|
20231027,120800,754979300,41300,41300,41300,41250,87
|
|
20231027,120700,751389750,41300,41300,41300,41300,0
|
|
20231027,120600,751389750,41300,41300,41300,41250,116
|
|
20231027,120500,746599650,41300,41250,41300,41250,21
|
|
20231027,120400,745733050,41250,41250,41250,41250,8
|
|
20231027,120300,745403050,41250,41300,41300,41250,40
|
|
20231027,120200,743751350,41300,41200,41300,41200,117
|
|
20231027,120100,738925800,41250,41250,41250,41250,11
|
|
20231027,120000,738472050,41300,41250,41300,41100,119
|
|
20231027,115900,733571850,41300,41250,41300,41250,22
|
|
20231027,115800,732663950,41250,41250,41250,41250,14
|
|
20231027,115700,732086450,41300,41300,41300,41300,18
|
|
20231027,115600,731343050,41300,41300,41300,41250,99
|
|
20231027,115500,727255050,41300,41200,41300,41200,27
|
|
20231027,115400,726140050,41350,41350,41350,41350,4
|
|
20231027,115300,725974650,41300,41350,41350,41300,28
|
|
20231027,115200,724817650,41200,41150,41200,41150,23
|
|
20231027,115100,723870900,41200,41200,41200,41200,6
|
|
20231027,115000,723623700,41200,41150,41200,41150,49
|
|
20231027,114900,721607100,41150,41100,41150,41100,27
|
|
20231027,114800,720496700,41150,41150,41150,41150,8
|
|
20231027,114700,720167500,41150,41200,41200,41150,54
|
|
20231027,114600,717945200,41150,41150,41150,41150,64
|
|
20231027,114500,715311600,41200,41200,41200,41200,17
|
|
20231027,114400,714611200,41150,41200,41200,41150,28
|
|
20231027,114300,713458800,41150,41150,41150,41150,14
|
|
20231027,114200,712882700,41200,41200,41200,41200,24
|
|
20231027,114100,711893900,41200,41250,41250,41200,78
|
|
20231027,114000,708680100,41300,41300,41300,41300,0
|
|
20231027,113900,708680100,41300,41300,41300,41300,5
|
|
20231027,113800,708473600,41250,41250,41250,41250,33
|
|
20231027,113700,707112350,41250,41250,41250,41250,79
|
|
20231027,113600,703853600,41250,41300,41350,41250,130
|
|
20231027,113500,698484250,41300,41300,41300,41300,14
|
|
20231027,113400,697906050,41350,41350,41400,41300,211
|
|
20231027,113300,689181050,41400,41350,41400,41350,19
|
|
20231027,113200,688395150,41350,41350,41350,41350,57
|
|
20231027,113100,686038200,41350,41400,41400,41350,19
|
|
20231027,113000,685252300,41400,41350,41400,41350,32
|
|
20231027,112900,683928200,41400,41350,41400,41350,51
|
|
20231027,112800,681819300,41350,41400,41400,41350,24
|
|
20231027,112700,680826400,41400,41400,41400,41350,59
|
|
20231027,112600,678384450,41400,41400,41400,41400,84
|
|
20231027,112500,674906850,41400,41400,41400,41350,43
|
|
20231027,112400,673127350,41400,41400,41400,41350,34
|
|
20231027,112300,671720450,41400,41400,41400,41400,29
|
|
20231027,112200,670519850,41400,41400,41400,41350,66
|
|
20231027,112100,667789550,41400,41400,41400,41350,25
|
|
20231027,112000,666755250,41400,41400,41400,41350,70
|
|
20231027,111900,663859750,41400,41350,41400,41350,347
|
|
20231027,111800,649511200,41350,41350,41350,41300,55
|
|
20231027,111700,647237600,41350,41350,41350,41350,52
|
|
20231027,111600,645087400,41350,41350,41350,41300,28
|
|
20231027,111500,643930300,41350,41350,41350,41300,48
|
|
20231027,111400,641946200,41350,41350,41350,41300,40
|
|
20231027,111300,640293150,41300,41300,41350,41300,42
|
|
20231027,111200,638557300,41300,41300,41300,41250,155
|
|
20231027,111100,632156500,41300,41300,41300,41250,51
|
|
20231027,111000,630051000,41300,41300,41300,41300,21
|
|
20231027,110900,629183700,41300,41300,41300,41250,35
|
|
20231027,110800,627738900,41300,41250,41300,41250,32
|
|
20231027,110700,626418000,41300,41300,41300,41300,40
|
|
20231027,110600,624766000,41300,41300,41300,41250,22
|
|
20231027,110500,623858050,41300,41300,41300,41250,29
|
|
20231027,110400,622661050,41300,41300,41300,41300,8
|
|
20231027,110300,622330650,41300,41250,41300,41200,631
|
|
20231027,110200,596305450,41250,41200,41250,41150,300
|
|
20231027,110100,583946100,41200,41200,41200,41200,16
|
|
20231027,110000,583286900,41200,41100,41200,41100,139
|
|
20231027,105900,577570800,41100,41200,41200,41100,145
|
|
20231027,105800,571607600,41200,41200,41200,41150,47
|
|
20231027,105700,569673200,41200,41200,41200,41150,46
|
|
20231027,105600,567778650,41150,41150,41200,41150,39
|
|
20231027,105500,566172900,41150,41150,41150,41150,93
|
|
20231027,105400,562345950,41150,41150,41150,41150,14
|
|
20231027,105300,561769850,41200,41200,41200,41150,22
|
|
20231027,105200,560864150,41150,41150,41150,41150,13
|
|
20231027,105100,560329200,41150,41150,41150,41150,0
|
|
20231027,105000,560329200,41150,41150,41200,41150,94
|
|
20231027,104900,556458400,41100,41100,41200,41100,81
|
|
20231027,104800,553123300,41150,41050,41150,41050,61
|
|
20231027,104700,550613350,41150,41100,41150,41100,31
|
|
20231027,104600,549338950,41150,41100,41150,41100,20
|
|
20231027,104500,548516750,41100,41100,41100,41100,2
|
|
20231027,104400,548434550,41200,41150,41200,41150,56
|
|
20231027,104300,546129250,41150,41200,41200,41150,6
|
|
20231027,104200,545882100,41200,41250,41250,41200,36
|
|
20231027,104100,544398600,41250,41150,41250,41100,385
|
|
20231027,104000,528547200,41100,41150,41150,41100,18
|
|
20231027,103900,527807200,41150,41150,41150,41150,9
|
|
20231027,103800,527436850,41100,41150,41150,41100,66
|
|
20231027,103700,524721900,41150,41100,41150,41100,24
|
|
20231027,103600,523734950,41150,41150,41150,41100,245
|
|
20231027,103500,513655450,41150,41200,41200,41150,65
|
|
20231027,103400,510978150,41200,41200,41200,41200,14
|
|
20231027,103300,510401350,41250,41200,41250,41200,86
|
|
20231027,103200,506857250,41200,41200,41200,41200,1
|
|
20231027,103100,506816050,41200,41200,41200,41200,55
|
|
20231027,103000,504550050,41250,41200,41250,41200,80
|
|
20231027,102900,501253600,41200,41250,41250,41200,24
|
|
20231027,102800,500264250,41250,41250,41250,41250,116
|
|
20231027,102700,495479250,41250,41250,41300,41250,27
|
|
20231027,102600,494364900,41300,41300,41300,41300,0
|
|
20231027,102500,494364900,41300,41300,41300,41300,15
|
|
20231027,102400,493745400,41300,41250,41300,41250,46
|
|
20231027,102300,491847650,41200,41200,41200,41200,0
|
|
20231027,102200,491847650,41200,41300,41300,41200,96
|
|
20231027,102100,487889650,41300,41300,41300,41300,0
|
|
20231027,102000,487889650,41300,41250,41300,41250,61
|
|
20231027,101900,485373200,41300,41300,41300,41300,6
|
|
20231027,101800,485125400,41250,41300,41300,41250,123
|
|
20231027,101700,480049900,41300,41300,41300,41300,4
|
|
20231027,101600,479884700,41300,41350,41350,41300,64
|
|
20231027,101500,477241150,41300,41300,41300,41300,0
|
|
20231027,101400,477241150,41300,41250,41350,41250,52
|
|
20231027,101300,475094550,41350,41300,41350,41300,92
|
|
20231027,101200,471294600,41300,41300,41300,41300,5
|
|
20231027,101100,471088100,41350,41300,41350,41300,5
|
|
20231027,101000,470881400,41300,41300,41300,41300,77
|
|
20231027,100900,467701300,41250,41250,41250,41250,10
|
|
20231027,100800,467288800,41250,41300,41300,41250,37
|
|
20231027,100700,465760800,41300,41300,41300,41300,8
|
|
20231027,100600,465430400,41300,41300,41300,41250,160
|
|
20231027,100500,458822650,41300,41300,41300,41300,0
|
|
20231027,100400,458822650,41300,41300,41350,41300,339
|
|
20231027,100300,444821750,41300,41300,41300,41300,24
|
|
20231027,100200,443830550,41300,41250,41300,41250,56
|
|
20231027,100100,441520250,41300,41250,41300,41250,264
|
|
20231027,100000,430629650,41200,41250,41250,41200,3
|
|
20231027,095900,430505950,41250,41250,41250,41250,18
|
|
20231027,095800,429763450,41250,41250,41250,41250,4
|
|
20231027,095700,429598450,41200,41200,41200,41200,43
|
|
20231027,095600,427826850,41200,41200,41200,41150,55
|
|
20231027,095500,425561350,41200,41100,41200,41100,56
|
|
20231027,095400,423257800,41200,41200,41200,41150,57
|
|
20231027,095300,420911900,41200,41200,41200,41150,55
|
|
20231027,095200,418647950,41150,41150,41150,41150,40
|
|
20231027,095100,417001950,41200,41200,41200,41200,18
|
|
20231027,095000,416260350,41200,41200,41200,41200,31
|
|
20231027,094900,414983150,41250,41200,41250,41200,33
|
|
20231027,094800,413623450,41200,41200,41200,41200,100
|
|
20231027,094700,409503450,41200,41250,41250,41200,79
|
|
20231027,094600,406245850,41250,41250,41300,41250,449
|
|
20231027,094500,387708100,41300,41200,41300,41200,1201
|
|
20231027,094400,338166400,41200,41200,41200,41200,86
|
|
20231027,094300,334623200,41150,41000,41150,41000,1621
|
|
20231027,094200,267968300,41000,41050,41050,41000,125
|
|
20231027,094100,262840900,41050,41050,41100,41050,83
|
|
20231027,094000,259433300,41050,41050,41100,41050,48
|
|
20231027,093900,257462100,41050,41050,41050,41050,14
|
|
20231027,093800,256887400,41050,41050,41050,41050,5
|
|
20231027,093700,256682150,41050,41050,41050,41000,201
|
|
20231027,093600,248432200,41050,41100,41100,41050,33
|
|
20231027,093500,247076600,41050,41050,41050,41050,1
|
|
20231027,093400,247035550,41100,41100,41100,41100,3
|
|
20231027,093300,246912250,41050,40950,41050,40950,251
|
|
20231027,093200,236630800,41000,41000,41000,41000,14
|
|
20231027,093100,236056800,41000,41050,41050,41000,136
|
|
20231027,093000,230474450,41050,41150,41150,40950,189
|
|
20231027,092900,222711150,41100,41150,41150,41100,95
|
|
20231027,092800,218804400,41150,41150,41150,41150,13
|
|
20231027,092700,218269450,41150,41100,41150,41100,544
|
|
20231027,092600,195887450,41100,41100,41100,41100,6
|
|
20231027,092500,195640850,41100,41100,41100,41100,21
|
|
20231027,092400,194777750,41100,41100,41150,41100,271
|
|
20231027,092300,183639250,41100,41100,41100,41100,1
|
|
20231027,092200,183598150,41100,41100,41100,41100,0
|
|
20231027,092100,183598150,41100,41100,41100,41100,21
|
|
20231027,092000,182735050,41100,40900,41100,40900,134
|
|
20231027,091900,177234050,40900,41100,41100,40900,356
|
|
20231027,091800,162663450,41150,41150,41150,41150,7
|
|
20231027,091700,162375400,40900,41200,41200,40900,269
|
|
20231027,091600,151313050,41250,41250,41250,41250,242
|
|
20231027,091500,141330550,41250,41250,41250,41250,263
|
|
20231027,091400,130481800,41250,41150,41250,41100,678
|
|
20231027,091300,102546850,41100,41000,41100,41000,392
|
|
20231027,091200,86445700,40900,40900,40900,40900,0
|
|
20231027,091100,86445700,40900,41000,41000,40900,454
|
|
20231027,091000,67865000,40950,40850,40950,40850,190
|
|
20231027,090900,60094050,40850,40850,40850,40700,28
|
|
20231027,090800,58951300,40850,40850,40850,40700,13
|
|
20231027,090700,58420850,40650,40950,41000,40650,515
|
|
20231027,090600,37367450,40750,40750,40750,40750,41
|
|
20231027,090500,35696700,41000,40750,41000,40750,29
|
|
20231027,090400,34511700,40650,40950,40950,40650,30
|
|
20231027,090300,33288000,40950,40750,40950,40600,81
|
|
20231027,090200,29986850,41050,40800,41050,40800,370
|
|
20231027,090100,14887850,41100,41150,41150,41100,2
|
|
20231027,090000,14805600,40750,41150,41150,40750,360
|